AbbVie Inc. (ABBV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV231201C00085000 | 2023-11-14 9:55AM EST | 85.00 | 54.55 | 52.70 | 53.70 | 0.00 | - | 1 | 1 | 324.22% |
| ABBV231201C00100000 | 2023-11-24 12:46PM EST | 100.00 | 38.75 | 38.20 | 38.70 | 0.00 | - | 2 | 2 | 227.34% |
| ABBV231201C00110000 | 2023-11-13 10:06AM EST | 110.00 | 28.35 | 28.45 | 29.35 | 0.00 | - | 1 | 1 | 193.36% |
| ABBV231201C00115000 | 2023-11-07 9:52AM EST | 115.00 | 26.25 | 23.50 | 24.25 | 0.00 | - | - | 1 | 160.16% |
| ABBV231201C00125000 | 2023-11-16 3:59PM EST | 125.00 | 13.40 | 13.50 | 13.75 | 0.00 | - | 2 | 24 | 79.30% |
| ABBV231201C00129000 | 2023-11-24 10:46AM EST | 129.00 | 9.80 | 9.50 | 10.35 | 0.00 | - | 1 | 1 | 79.00% |
| ABBV231201C00130000 | 2023-11-24 10:51AM EST | 130.00 | 8.95 | 8.50 | 8.70 | 0.00 | - | 5 | 6 | 51.17% |
| ABBV231201C00131000 | 2023-11-21 10:09AM EST | 131.00 | 7.75 | 7.50 | 7.70 | 0.00 | - | - | 1 | 53.91% |
| ABBV231201C00132000 | 2023-11-24 9:49AM EST | 132.00 | 7.16 | 6.50 | 7.30 | 0.00 | - | 2 | 2 | 58.79% |
| ABBV231201C00133000 | 2023-11-15 10:12AM EST | 133.00 | 4.72 | 5.50 | 6.30 | 0.00 | - | - | 3 | 52.30% |
| ABBV231201C00134000 | 2023-11-28 3:59PM EST | 134.00 | 4.55 | 4.50 | 5.30 | +0.27 | +6.31% | 2 | 18 | 59.91% |
| ABBV231201C00135000 | 2023-11-28 1:38PM EST | 135.00 | 3.62 | 3.55 | 3.75 | 0.00 | - | 61 | 75 | 32.81% |
| ABBV231201C00136000 | 2023-11-29 12:41PM EST | 136.00 | 2.97 | 2.62 | 2.84 | +0.53 | +21.72% | 20 | 347 | 29.54% |
| ABBV231201C00137000 | 2023-11-29 2:53PM EST | 137.00 | 1.86 | 1.77 | 2.02 | +0.22 | +13.41% | 22 | 315 | 27.34% |
| ABBV231201C00138000 | 2023-11-29 3:18PM EST | 138.00 | 1.14 | 1.08 | 1.15 | +0.15 | +15.15% | 87 | 319 | 21.49% |
| ABBV231201C00139000 | 2023-11-29 3:49PM EST | 139.00 | 0.53 | 0.56 | 0.60 | -0.03 | -5.36% | 347 | 439 | 20.17% |
| ABBV231201C00140000 | 2023-11-29 3:22PM EST | 140.00 | 0.31 | 0.25 | 0.29 | +0.05 | +19.23% | 296 | 805 | 20.31% |
| ABBV231201C00141000 | 2023-11-29 2:40PM EST | 141.00 | 0.13 | 0.09 | 0.12 | -0.01 | -7.14% | 121 | 533 | 20.31% |
| ABBV231201C00142000 | 2023-11-29 1:21PM EST | 142.00 | 0.08 | 0.05 | 0.06 | +0.01 | +14.29% | 74 | 519 | 21.88% |
| ABBV231201C00143000 | 2023-11-29 2:29PM EST | 143.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 651 | 24.61% |
| ABBV231201C00144000 | 2023-11-29 1:31PM EST | 144.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 64 | 336 | 27.34% |
| ABBV231201C00145000 | 2023-11-29 12:03PM EST | 145.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 23 | 310 | 29.69% |
| ABBV231201C00146000 | 2023-11-28 1:45PM EST | 146.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 5 | 164 | 44.63% |
| ABBV231201C00147000 | 2023-11-22 11:33AM EST | 147.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 2 | 130 | 46.09% |
| ABBV231201C00148000 | 2023-11-27 11:37AM EST | 148.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 59 | 104 | 40.63% |
| ABBV231201C00149000 | 2023-11-29 2:39PM EST | 149.00 | 0.03 | 0.00 | 0.08 | -0.13 | -81.25% | 5 | 19 | 54.49% |
| ABBV231201C00150000 | 2023-11-28 11:53AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 67 | 43.75% |
| ABBV231201C00152500 | 2023-11-29 9:53AM EST | 152.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 13 | 169 | 55.47% |
| ABBV231201C00155000 | 2023-11-27 3:47PM EST | 155.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 5 | 100 | 78.52% |
| ABBV231201C00157500 | 2023-11-08 10:35AM EST | 157.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 90 | 73.44% |
| ABBV231201C00160000 | 2023-11-28 9:32AM EST | 160.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 76.56% |
| ABBV231201C00162500 | 2023-11-01 1:37PM EST | 162.50 | 0.19 | 0.00 | 0.18 | 0.00 | - | 1 | 5 | 105.86% |
| ABBV231201C00165000 | 2023-11-06 2:43PM EST | 165.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | 1 | 4 | 188.96% |
| ABBV231201C00167500 | 2023-10-27 8:33AM EST | 167.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 156.84% |
| ABBV231201C00170000 | 2023-11-22 10:26AM EST | 170.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 2 | 130.47% |
| ABBV231201C00172500 | 2023-10-20 11:14AM EST | 172.50 | 0.13 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 138.28% |
| ABBV231201C00175000 | 2023-10-18 9:28AM EST | 175.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ABBV231201P00095000 | 2023-11-13 10:24AM EST | 95.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | - | 3 | 246.88% |
| ABBV231201P00115000 | 2023-10-30 11:54AM EST | 115.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 1 | 120.31% |
| ABBV231201P00120000 | 2023-11-20 9:54AM EST | 120.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 8 | 97.27% |
| ABBV231201P00122000 | 2023-11-20 2:32PM EST | 122.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 87.50% |
| ABBV231201P00125000 | 2023-11-28 9:42AM EST | 125.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 304 | 61.72% |
| ABBV231201P00126000 | 2023-11-21 3:34PM EST | 126.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | - | 1 | 69.73% |
| ABBV231201P00127000 | 2023-11-15 3:54PM EST | 127.00 | 0.12 | 0.00 | 0.18 | 0.00 | - | - | 2 | 64.84% |
| ABBV231201P00128000 | 2023-11-28 3:05PM EST | 128.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 8 | 14 | 59.38% |
| ABBV231201P00129000 | 2023-11-15 10:07AM EST | 129.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 49.61% |
| ABBV231201P00130000 | 2023-11-28 2:38PM EST | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 75 | 45.12% |
| ABBV231201P00131000 | 2023-11-27 3:59PM EST | 131.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 15 | 39.06% |
| ABBV231201P00132000 | 2023-11-28 2:30PM EST | 132.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 4 | 34 | 34.38% |
| ABBV231201P00133000 | 2023-11-29 2:53PM EST | 133.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 86 | 29.88% |
| ABBV231201P00134000 | 2023-11-28 2:08PM EST | 134.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 14 | 137 | 26.37% |
| ABBV231201P00135000 | 2023-11-29 3:01PM EST | 135.00 | 0.07 | 0.05 | 0.08 | -0.06 | -46.15% | 8 | 184 | 23.93% |
| ABBV231201P00136000 | 2023-11-29 3:59PM EST | 136.00 | 0.13 | 0.10 | 0.14 | -0.10 | -43.48% | 328 | 175 | 21.68% |
| ABBV231201P00137000 | 2023-11-29 1:30PM EST | 137.00 | 0.22 | 0.23 | 0.27 | -0.23 | -51.11% | 12 | 256 | 19.87% |
| ABBV231201P00138000 | 2023-11-29 3:44PM EST | 138.00 | 0.51 | 0.51 | 0.53 | -0.28 | -35.44% | 173 | 565 | 18.46% |
| ABBV231201P00139000 | 2023-11-29 3:15PM EST | 139.00 | 0.93 | 0.91 | 1.01 | -0.47 | -33.57% | 40 | 270 | 17.87% |
| ABBV231201P00140000 | 2023-11-29 1:04PM EST | 140.00 | 1.71 | 1.57 | 1.74 | -0.43 | -20.09% | 10 | 343 | 18.65% |
| ABBV231201P00141000 | 2023-11-29 3:54PM EST | 141.00 | 2.56 | 2.43 | 2.61 | -0.22 | -7.91% | 13 | 27 | 19.83% |
| ABBV231201P00142000 | 2023-11-28 2:49PM EST | 142.00 | 4.10 | 3.35 | 3.60 | +0.38 | +10.22% | 5 | 13 | 24.61% |
| ABBV231201P00143000 | 2023-11-29 2:39PM EST | 143.00 | 4.55 | 4.40 | 4.95 | -0.25 | -5.21% | 58 | 22 | 46.09% |
| ABBV231201P00144000 | 2023-11-27 10:38AM EST | 144.00 | 5.55 | 4.75 | 5.60 | +0.55 | +11.00% | 105 | 38 | 34.57% |
| ABBV231201P00145000 | 2023-11-29 2:27PM EST | 145.00 | 6.30 | 6.35 | 6.60 | +0.20 | +3.28% | 1 | 1 | 39.26% |
| ABBV231201P00146000 | 2023-11-28 10:10AM EST | 146.00 | 7.10 | 7.40 | 7.60 | 0.00 | - | 1 | 0 | 43.75% |
| ABBV231201P00147000 | 2023-11-27 9:43AM EST | 147.00 | 8.65 | 8.40 | 8.60 | 0.00 | - | 1 | 1 | 48.24% |
| ABBV231201P00148000 | 2023-11-27 9:43AM EST | 148.00 | 9.65 | 9.40 | 9.65 | 0.00 | - | 2 | 4 | 57.03% |
| ABBV231201P00149000 | 2023-11-09 3:03PM EST | 149.00 | 11.35 | 10.40 | 10.60 | 0.00 | - | 1 | 0 | 56.64% |
| ABBV231201P00150000 | 2023-11-29 2:30PM EST | 150.00 | 11.40 | 11.40 | 11.60 | +0.05 | +0.44% | 1 | 1 | 60.94% |
| ABBV231201P00152500 | 2023-10-26 2:37PM EST | 152.50 | 8.80 | 13.45 | 14.15 | 0.00 | - | 3 | 0 | 76.56% |
| ABBV231201P00155000 | 2023-10-12 1:32PM EST | 155.00 | 8.82 | 15.85 | 16.75 | 0.00 | - | - | 0 | 95.90% |
| ABBV231201P00157500 | 2023-10-26 2:38PM EST | 157.50 | 12.90 | 18.35 | 19.10 | 0.00 | - | - | 0 | 89.84% |
| ABBV231201P00160000 | 2023-10-26 2:36PM EST | 160.00 | 15.05 | 21.05 | 21.60 | 0.00 | - | - | 0 | 98.83% |
| ABBV231201P00170000 | 2023-11-22 3:31PM EST | 170.00 | 31.35 | 31.30 | 31.60 | 0.00 | - | - | 0 | 132.42% |
| ABBV231201P00185000 | 2023-11-22 9:36AM EST | 185.00 | 45.45 | 46.40 | 47.35 | 0.00 | - | - | 0 | 218.16% |
| ABBV231201P00195000 | 2023-11-22 3:23PM EST | 195.00 | 56.50 | 56.20 | 56.60 | 0.00 | - | - | 0 | 203.91% |
© 2023 Yahoo. All rights reserved.